PHG - Koninklijke Philips N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201838.6338.6638.4738.6238.62663,438
Feb 20, 201838.4738.6738.2038.2938.291,114,000
Feb 16, 201839.0139.3138.8938.9938.991,129,700
Feb 15, 201838.8639.0238.6038.9838.981,568,800
Feb 14, 201837.2238.3737.2238.2838.282,296,200
Feb 13, 201837.1437.2236.9537.1337.131,601,300
Feb 12, 201837.2837.4436.9937.1037.102,058,200
Feb 09, 201836.3636.5435.4736.4136.413,731,600
Feb 08, 201837.2637.4736.2436.2536.253,053,200
Feb 07, 201837.7738.0937.3137.3537.351,575,300
Feb 06, 201837.6038.4037.5138.3538.353,818,700
Feb 05, 201839.1139.3037.3737.6237.622,593,600
Feb 02, 201839.8839.9639.5739.5739.572,018,000
Feb 01, 201840.7940.9540.6740.8540.852,576,300
Jan 31, 201840.9340.9740.6040.7640.761,725,300
Jan 30, 201840.3140.8040.1340.2840.282,968,700
Jan 29, 201841.7041.8741.6341.8141.812,100,800
Jan 26, 201841.8541.9241.6541.9241.92808,100
Jan 25, 201841.9141.9441.3741.4241.421,526,700
Jan 24, 201841.4641.4941.0041.2441.241,332,200
Jan 23, 201840.9941.0340.8240.8840.88935,000
Jan 22, 201840.6340.9040.5540.8140.811,194,000
Jan 19, 201840.9041.0440.8541.0341.031,160,800
Jan 18, 201840.1740.3040.1140.1640.161,318,400
Jan 17, 201840.0240.2639.9940.0240.021,918,200
Jan 16, 201840.3740.6640.3540.4340.431,486,900
Jan 12, 201840.3140.6940.3140.6440.641,184,800
Jan 11, 201839.8640.0839.8239.9239.92976,400
Jan 10, 201839.7139.7839.5139.6639.661,145,200
Jan 09, 201839.6639.9039.5039.8739.872,447,500
Jan 08, 201839.6339.7639.5739.6739.671,012,800
Jan 05, 201839.4039.7439.3339.7439.741,351,900
Jan 04, 201838.9539.1638.8739.0139.011,637,100
Jan 03, 201837.7038.1237.6938.0138.011,171,000
Jan 02, 201837.8837.9137.6937.7737.771,137,100
Dec 29, 201738.0338.0437.7937.8037.80479,900
Dec 28, 201738.1338.1637.9437.9537.95779,600
Dec 27, 201737.8838.0237.7738.0038.00782,300
Dec 26, 201738.0238.1637.9237.9437.94416,800
Dec 22, 201737.8038.0837.7238.0638.061,105,900
Dec 21, 201737.5838.0137.5537.9037.901,248,100
Dec 20, 201738.3838.4438.0638.1538.151,072,000
Dec 19, 201739.1739.2638.9539.0139.011,005,600
Dec 18, 201739.1139.3039.0739.1939.191,274,900
Dec 15, 201738.3438.5338.2938.4238.421,191,300
Dec 14, 201738.5738.6938.1938.2338.231,057,800
Dec 13, 201738.5938.8538.5838.6638.661,281,100
Dec 12, 201738.6238.8538.5838.7338.73913,000
Dec 11, 201738.0638.3238.0538.2838.28567,700
Dec 08, 201738.3938.4838.2838.4338.43526,200
Dec 07, 201738.3138.4938.3138.3938.39637,700
Dec 06, 201738.1738.2737.9638.2438.24706,600
Dec 05, 201738.2838.4738.1638.2038.20729,800
Dec 04, 201738.6338.6638.2938.3238.321,466,000
Dec 01, 201738.3438.4537.9838.1638.161,557,500
Nov 30, 201738.7038.9838.6038.7438.741,740,800
Nov 29, 201738.8138.8638.3538.4038.401,262,200
Nov 28, 201739.1339.1338.8138.9238.921,997,200
Nov 27, 201739.1539.1638.7838.7838.78997,200
Nov 24, 201739.1839.2939.0939.2439.24635,000
Nov 22, 201739.3539.4239.0739.1839.181,310,500
Nov 21, 201738.8939.1438.8639.0139.012,369,300
Nov 20, 201738.8538.9438.7038.7038.701,258,400
Nov 17, 201739.2539.2638.8938.8938.891,691,300
Nov 16, 201739.1339.3739.0439.3539.35887,100
Nov 15, 201738.8839.1238.8038.9638.961,075,400
Nov 14, 201739.1239.3038.9739.1039.102,410,400
Nov 13, 201738.7939.0038.7338.7938.791,708,200
Nov 10, 201739.4539.5139.0139.0339.033,435,200
Nov 09, 201739.8639.9739.2139.5639.562,393,700
Nov 08, 201740.0040.3039.8240.2240.221,674,800
Nov 07, 201741.0041.0840.6140.8840.881,252,100
Nov 06, 201741.4341.5141.1141.1541.151,106,200
Nov 03, 201741.4141.5941.2741.4641.46662,600
Nov 02, 201741.0841.2240.9841.1241.12633,500
Nov 01, 201741.1741.3541.0841.2441.242,143,400
Oct 31, 201740.3240.9040.3140.7940.791,738,100
Oct 30, 201740.0740.3340.0640.2640.26795,600
Oct 27, 201740.8240.9140.5040.6840.681,152,800
Oct 26, 201740.6741.2640.5941.0841.081,192,800
Oct 25, 201740.8340.8340.1440.5140.513,328,000
Oct 24, 201741.1941.1940.0140.1640.164,606,000
Oct 23, 201742.1342.3541.9641.9641.963,861,300
Oct 20, 201741.4641.7641.3641.5741.571,198,600
Oct 19, 201741.1641.3841.1441.2841.28919,500
Oct 18, 201741.0541.2240.9441.1541.151,247,100
Oct 17, 201740.1640.5740.1540.5240.521,560,700
Oct 16, 201740.4840.6340.4440.5440.541,794,300
Oct 13, 201740.8441.1240.8240.9240.922,318,000
Oct 12, 201741.0841.2541.0641.0841.08903,200
Oct 11, 201741.0941.2140.9841.1941.191,222,200
Oct 10, 201741.6841.6841.3141.5641.561,498,800
Oct 09, 201741.1641.2041.0641.0941.091,557,100
Oct 06, 201740.9441.2140.8841.1041.102,258,600
Oct 05, 201741.4941.5841.0641.3041.302,645,700
Oct 04, 201742.0242.1241.9542.1042.102,013,500
Oct 03, 201742.0642.2541.9842.0342.032,778,900
Oct 02, 201741.5241.9941.4741.9241.921,645,000
Sep 29, 201741.0041.2340.9941.2041.201,531,800
Sep 28, 201740.3740.3940.2840.3440.34619,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...